Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.54 | 39.62 | 38.93 | 38.95 | 3,710,207 | -0.76(-1.92%) |
May 30, 2013 | 39.15 | 39.79 | 39.12 | 39.72 | 1,279,066 | +0.62(+1.58%) |
May 29, 2013 | 39.44 | 39.50 | 38.99 | 39.10 | 1,804,187 | -0.63(-1.59%) |
May 28, 2013 | 39.43 | 39.86 | 39.36 | 39.73 | 1,766,851 | +0.56(+1.42%) |
May 24, 2013 | 39.03 | 39.26 | 38.66 | 39.18 | 1,257,165 | -0.07(-0.18%) |
May 23, 2013 | 38.96 | 39.35 | 38.91 | 39.25 | 1,855,211 | +0.05(+0.13%) |
May 22, 2013 | 39.33 | 39.69 | 39.02 | 39.19 | 2,425,988 | -0.10(-0.24%) |
May 21, 2013 | 39.29 | 39.75 | 39.21 | 39.29 | 1,552,597 | +0.03(+0.07%) |
May 20, 2013 | 39.08 | 39.30 | 38.97 | 39.26 | 2,063,784 | +0.16(+0.40%) |
May 17, 2013 | 38.64 | 39.13 | 38.61 | 39.11 | 1,703,041 | +0.49(+1.28%) |
May 16, 2013 | 38.43 | 38.84 | 38.42 | 38.61 | 1,828,444 | +0.16(+0.43%) |
May 15, 2013 | 38.09 | 38.48 | 38.09 | 38.45 | 1,712,043 | +0.52(+1.37%) |
May 13, 2013 | 37.87 | 37.99 | 37.80 | 37.93 | 1,754,918 | -0.06(-0.16%) |
May 10, 2013 | 38.01 | 38.17 | 37.82 | 37.99 | 1,322,235 | +0.00(+0.00%) |
May 09, 2013 | 37.68 | 38.17 | 37.62 | 37.99 | 2,194,509 | +0.19(+0.50%) |
May 08, 2013 | 36.98 | 37.90 | 36.89 | 37.80 | 3,035,122 | +0.82(+2.21%) |
May 07, 2013 | 36.91 | 37.07 | 36.72 | 36.98 | 1,324,635 | +0.08(+0.21%) |
May 06, 2013 | 37.14 | 37.14 | 36.80 | 36.90 | 1,165,372 | -0.16(-0.42%) |
May 03, 2013 | 36.87 | 37.09 | 36.72 | 37.06 | 1,783,573 | +0.34(+0.92%) |
May 02, 2013 | 36.51 | 36.83 | 36.50 | 36.72 | 2,123,482 | +0.20(+0.55%) |
May 01, 2013 | 36.38 | 36.82 | 36.30 | 36.52 | 2,784,527 | +0.04(+0.12%) |
Apr 30, 2013 | 36.44 | 36.70 | 35.19 | 36.48 | 4,561,948 | +1.20(+3.39%) |
Apr 29, 2013 | 35.43 | 35.47 | 35.11 | 35.28 | 4,252,440 | -0.10(-0.29%) |
Apr 26, 2013 | 35.56 | 35.62 | 35.32 | 35.39 | 2,481,425 | -0.23(-0.66%) |
Apr 25, 2013 | 35.64 | 35.79 | 35.53 | 35.62 | 1,420,911 | +0.11(+0.32%) |
Apr 24, 2013 | 35.57 | 35.69 | 35.38 | 35.51 | 1,611,558 | -0.03(-0.07%) |
Apr 23, 2013 | 35.38 | 35.63 | 35.22 | 35.53 | 1,691,609 | +0.31(+0.89%) |
Apr 22, 2013 | 35.45 | 35.62 | 34.98 | 35.22 | 1,478,853 | -0.18(-0.51%) |
Apr 19, 2013 | 35.12 | 35.52 | 34.94 | 35.40 | 2,252,792 | +0.49(+1.39%) |
Apr 18, 2013 | 34.84 | 34.94 | 34.45 | 34.92 | 1,796,723 | +0.12(+0.35%) |
Apr 17, 2013 | 35.07 | 35.07 | 34.41 | 34.80 | 1,688,935 | -0.47(-1.33%) |
Apr 16, 2013 | 35.00 | 35.30 | 34.67 | 35.27 | 2,076,173 | +0.46(+1.32%) |
Apr 15, 2013 | 35.20 | 35.21 | 34.80 | 34.81 | 3,369,440 | -0.55(-1.55%) |
Apr 12, 2013 | 35.08 | 35.37 | 34.93 | 35.35 | 2,241,387 | -0.22(-0.61%) |
Apr 11, 2013 | 34.81 | 35.59 | 34.65 | 35.57 | 4,407,627 | +0.83(+2.40%) |
Apr 10, 2013 | 34.05 | 34.74 | 33.96 | 34.74 | 3,046,081 | +0.82(+2.43%) |
Apr 09, 2013 | 34.07 | 34.07 | 33.76 | 33.91 | 1,752,913 | -0.06(-0.18%) |
Apr 08, 2013 | 33.82 | 33.97 | 33.73 | 33.97 | 1,337,481 | +0.10(+0.28%) |
Apr 05, 2013 | 34.13 | 34.21 | 33.70 | 33.88 | 2,351,278 | -0.59(-1.71%) |
Apr 04, 2013 | 34.61 | 34.70 | 34.34 | 34.47 | 2,184,482 | -0.15(-0.43%) |
Apr 03, 2013 | 34.74 | 34.95 | 34.43 | 34.61 | 5,706,970 | -0.07(-0.20%) |
Apr 02, 2013 | 34.49 | 34.69 | 34.44 | 34.68 | 3,475,166 | +0.24(+0.71%) |
Apr 01, 2013 | 34.45 | 34.59 | 34.26 | 34.44 | 4,618,898 | +0.07(+0.20%) |
Mar 28, 2013 | 33.91 | 34.41 | 33.80 | 34.37 | 2,273,613 | +0.52(+1.54%) |
Mar 27, 2013 | 33.57 | 33.97 | 33.57 | 33.85 | 1,323,821 | +0.00(+0.00%) |
Mar 26, 2013 | 33.54 | 33.86 | 33.47 | 33.85 | 2,170,253 | +0.46(+1.38%) |
Mar 25, 2013 | 33.62 | 33.95 | 33.30 | 33.39 | 1,290,769 | -0.07(-0.21%) |
Mar 22, 2013 | 33.40 | 33.51 | 33.14 | 33.46 | 1,180,166 | +0.12(+0.36%) |
Mar 21, 2013 | 33.11 | 33.42 | 33.11 | 33.34 | 2,225,459 | -0.01(-0.03%) |
Mar 20, 2013 | 33.23 | 33.41 | 33.05 | 33.35 | 1,793,794 | +0.38(+1.16%) |
Mar 19, 2013 | 32.84 | 33.05 | 32.63 | 32.97 | 2,409,162 | +0.26(+0.80%) |
Mar 18, 2013 | 32.91 | 33.19 | 32.63 | 32.71 | 2,840,305 | -0.52(-1.57%) |
Mar 15, 2013 | 33.39 | 33.69 | 33.09 | 33.23 | 11,972,366 | -0.23(-0.70%) |
Mar 14, 2013 | 33.46 | 33.55 | 33.34 | 33.46 | 1,990,864 | +0.05(+0.16%) |
Mar 13, 2013 | 33.27 | 33.47 | 33.10 | 33.41 | 1,682,579 | +0.22(+0.65%) |
Mar 12, 2013 | 33.03 | 33.33 | 32.90 | 33.19 | 2,378,339 | +0.03(+0.08%) |
Mar 11, 2013 | 32.70 | 33.18 | 32.51 | 33.17 | 4,402,444 | +0.47(+1.42%) |
Mar 08, 2013 | 32.54 | 32.92 | 32.36 | 32.70 | 4,942,170 | +0.33(+1.01%) |
Mar 07, 2013 | 32.35 | 32.72 | 31.96 | 32.37 | 7,163,828 | -0.76(-2.29%) |
Mar 06, 2013 | 33.11 | 33.16 | 32.90 | 33.13 | 1,427,266 | +0.11(+0.34%) |
Mar 05, 2013 | 32.68 | 33.02 | 32.62 | 33.02 | 2,369,877 | +0.44(+1.35%) |
Mar 04, 2013 | 32.39 | 32.58 | 32.21 | 32.58 | 1,210,564 | +0.09(+0.29%) |